Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geely Auto Hlds ADR (OP: GELYY )

25.55 +0.12 (+0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.906 8.906 8.834 8.834 1,400 +0.23(+2.72%)
Oct 30, 2014 8.636 8.636 8.600 8.600 240 +0.12(+1.42%)
Oct 27, 2014 8.480 8.480 8.480 0 -0.32(-3.64%)
Oct 23, 2014 8.800 8.800 8.800 0 -0.05(-0.56%)
Oct 22, 2014 8.770 8.850 8.740 8.850 4,300 +0.35(+4.12%)
Oct 21, 2014 8.500 8.510 8.490 8.500 8,655 -0.05(-0.58%)
Oct 20, 2014 8.500 8.550 8.500 8.550 800 -0.15(-1.72%)
Oct 17, 2014 8.700 8.700 8.700 8.700 500 +0.17(+1.99%)
Oct 16, 2014 8.460 8.530 8.440 8.530 10,268 +0.20(+2.40%)
Oct 15, 2014 8.383 8.383 8.330 8.330 450 -0.17(-2.05%)
Oct 14, 2014 8.564 8.564 8.504 8.504 1,100 -0.38(-4.23%)
Oct 13, 2014 8.730 8.880 8.880 1,301 +0.15(+1.72%)
Oct 10, 2014 8.730 8.750 8.722 8.730 6,399 -0.10(-1.13%)
Oct 09, 2014 8.950 9.000 8.830 8.830 6,192 +0.03(+0.34%)
Oct 08, 2014 8.590 8.800 8.590 8.800 5,982 +0.50(+6.00%)
Oct 06, 2014 8.302 8.302 8.302 0 +0.19(+2.37%)
Oct 03, 2014 8.110 8.110 8.110 8.110 564 -0.03(-0.37%)
Oct 02, 2014 8.070 8.150 8.070 8.140 4,818 -0.04(-0.49%)
Oct 01, 2014 8.200 8.200 8.180 8.180 364 -0.09(-1.09%)
Sep 30, 2014 8.270 8.270 8.240 8.270 2,797 +0.27(+3.43%)
Sep 29, 2014 8.010 8.010 7.996 7.996 900 -0.10(-1.28%)
Sep 26, 2014 8.000 8.100 8.000 8.100 6,061 +0.07(+0.87%)
Sep 25, 2014 8.060 8.080 8.030 8.030 3,841 +0.29(+3.69%)
Sep 24, 2014 7.740 7.744 7.740 7.744 5,147 +0.13(+1.76%)
Sep 23, 2014 7.613 7.613 7.610 7.610 1,000 +0.05(+0.66%)
Sep 22, 2014 7.608 7.608 7.560 7.560 2,097 -0.10(-1.36%)
Sep 19, 2014 7.664 7.664 7.664 7.664 925 -0.02(-0.21%)
Sep 18, 2014 7.696 7.700 7.680 7.680 17,252 -0.07(-0.90%)
Sep 16, 2014 7.750 7.750 7.750 0 +0.05(+0.65%)
Sep 15, 2014 7.700 7.700 7.700 7.700 250 -0.10(-1.28%)
Sep 12, 2014 7.785 7.800 7.785 7.800 500 -0.01(-0.10%)
Sep 10, 2014 7.808 7.808 7.808 0 -0.02(-0.23%)
Sep 08, 2014 7.826 7.826 7.826 0 -0.10(-1.24%)
Sep 05, 2014 7.930 7.930 7.890 7.924 3,640 +0.28(+3.60%)
Sep 03, 2014 7.649 7.649 7.649 0 +0.21(+2.81%)
Sep 02, 2014 7.440 7.440 7.440 7.440 400 -0.17(-2.21%)
Aug 29, 2014 7.608 7.608 7.608 0 -0.19(-2.46%)
Aug 27, 2014 7.800 7.800 7.800 89 +0.03(+0.36%)
Aug 26, 2014 7.870 7.870 7.760 7.772 12,420 +0.10(+1.33%)
Aug 22, 2014 7.670 7.670 7.670 0 -0.12(-1.54%)
Aug 21, 2014 7.850 7.850 7.790 7.790 230 -0.11(-1.39%)
Aug 20, 2014 7.900 7.930 7.896 7.900 9,350 +0.03(+0.38%)
Aug 19, 2014 7.920 7.920 7.852 7.870 1,377 -0.04(-0.46%)
Aug 18, 2014 7.910 7.910 7.906 650 -0.00(-0.05%)
Aug 15, 2014 7.960 7.960 7.910 7.910 6,353 -0.06(-0.73%)
Aug 14, 2014 7.968 7.968 7.968 7.968 300 +0.04(+0.48%)
Aug 13, 2014 7.930 7.930 7.930 7.930 200 +0.09(+1.10%)
Aug 12, 2014 7.780 7.844 7.780 7.844 1,461 -0.12(-1.46%)
Aug 08, 2014 7.960 7.960 7.960 170 +0.10(+1.27%)
Aug 07, 2014 7.990 7.990 7.860 7.860 1,711 -0.17(-2.12%)
Aug 06, 2014 8.040 8.040 8.030 8.030 2,400 +0.17(+2.16%)
Aug 05, 2014 8.030 8.030 7.860 7.860 5,331 -0.04(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.